BIDV Insurance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	33,794.53	33,935.15	33,560.17	33,560.17	16,526.14	92,525
2024-08-14	34,263.25	35,060.07	33,888.27	34,591.35	17,033.93	57,548
2024-08-13	34,731.97	34,731.97	34,028.89	34,731.97	17,103.17	47,037
2024-08-12	34,497.61	34,966.33	34,216.38	34,966.33	17,218.58	69,781
2024-08-09	33,841.40	34,497.61	33,841.40	34,497.61	16,987.76	23,605
2024-08-08	33,372.69	34,122.64	32,997.71	34,122.64	16,803.11	16,885
2024-08-07	34,497.61	34,591.35	33,747.66	33,841.40	16,664.63	73,399
2024-08-06	32,716.48	34,216.38	32,716.48	34,216.38	16,849.28	147,144
2024-08-05	34,966.33	34,966.33	32,716.48	32,716.48	16,110.68	167,475
2024-08-02	35,341.30	35,341.30	33,841.40	35,153.81	17,310.90	94,075
2024-08-01	35,622.53	35,810.02	34,450.74	35,341.30	17,403.22	95,281
2024-07-31	35,435.04	35,622.53	34,778.84	35,341.30	17,403.22	57,720
2024-07-30	35,153.81	35,622.53	34,778.84	35,435.04	17,449.39	42,041
2024-07-29	34,966.33	35,106.94	34,403.86	35,106.94	17,287.82	94,592
2024-07-26	35,153.81	35,153.81	34,216.38	35,106.94	17,287.82	24,983
2024-07-25	34,591.35	35,153.81	34,028.89	35,153.81	17,310.90	48,244
2024-07-24	32,857.10	35,106.94	32,482.12	34,966.33	17,218.58	233,638
2024-07-23	34,122.64	34,685.09	33,278.94	33,278.94	16,387.65	172,127
2024-07-22	35,200.68	35,388.17	33,841.40	33,841.40	16,664.63	174,712
2024-07-19	35,435.04	37,028.68	35,435.04	36,231.86	17,841.77	219,682
2024-07-18	34,497.61	35,528.79	34,310.12	35,528.79	17,495.55	132,154
2024-07-17	35,294.43	35,341.30	33,888.27	34,216.38	16,849.28	188,323
2024-07-16	34,497.61	34,872.58	34,497.61	34,685.09	17,080.09	122,505
2024-07-15	34,685.09	34,685.09	33,560.17	34,497.61	16,987.76	83,393
2024-07-12	33,935.15	34,638.22	33,466.43	34,216.38	16,849.28	77,707
2024-07-11	34,075.76	34,450.74	33,841.40	33,935.15	16,710.79	80,119
2024-07-10	35,060.07	35,153.81	34,028.89	34,169.51	16,826.20	97,177
2024-07-09	33,794.53	35,060.07	33,560.17	34,872.58	17,172.41	290,325
2024-07-08	33,372.69	33,700.79	32,997.71	33,466.43	16,479.98	96,143
2024-07-05	32,903.97	33,560.17	32,903.97	33,278.94	16,387.65	40,490
2024-07-04	32,810.22	32,997.71	32,154.02	32,810.22	16,156.84	99,072
2024-07-03	33,044.58	33,513.30	32,060.28	32,810.22	16,156.84	209,689
2024-07-02	33,278.94	34,216.38	32,997.71	32,997.71	16,249.16	81,842
2024-07-01	33,653.92	34,122.64	32,622.74	33,466.43	16,479.98	110,616
2024-06-28	35,153.81	35,341.30	33,278.94	33,278.94	16,387.65	308,244
2024-06-27	34,778.84	36,559.96	34,216.38	35,153.81	17,310.90	372,340
2024-06-26	32,810.22	34,778.84	32,716.48	34,778.84	17,126.25	381,989
2024-06-25	33,466.43	33,466.43	32,341.51	32,575.87	16,041.43	45,142
2024-06-24	32,622.74	34,216.38	32,622.74	32,716.48	16,110.68	412,830
2024-06-21	32,622.74	32,810.22	32,341.51	32,575.87	16,041.43	57,548
2024-06-20	32,294.64	32,810.22	32,200.89	32,622.74	16,064.51	167,131
2024-06-19	32,810.22	32,810.22	32,107.15	32,528.99	16,018.35	138,356
2024-06-18	33,325.82	33,607.04	32,622.74	32,903.97	16,203.00	255,865
2024-06-17	31,732.17	33,278.94	31,732.17	33,278.94	16,387.65	308,589
2024-06-14	31,638.43	32,294.64	31,591.56	31,638.43	15,579.81	206,243
2024-06-13	31,404.07	31,638.43	31,310.33	31,497.82	15,510.57	89,079
2024-06-12	31,497.82	31,544.69	31,075.97	31,497.82	15,510.57	167,647
2024-06-11	31,732.17	31,779.05	31,075.97	31,497.82	15,510.57	104,758
2024-06-10	31,357.20	31,591.56	31,075.97	31,497.82	15,510.57	94,248
2024-06-07	31,638.43	31,638.43	31,169.71	31,310.33	15,418.24	128,018
2024-06-06	32,341.51	32,341.51	31,450.95	31,638.43	15,579.81	30,152
2024-06-05	31,872.79	32,810.22	31,169.71	31,591.56	15,556.73	270,511
2024-06-04	31,591.56	31,872.79	31,497.82	31,591.56	15,556.73	149,901
2024-06-03	31,357.20	32,341.51	31,357.20	31,779.05	15,649.05	48,933
2024-05-31	31,825.92	31,825.92	30,935.35	31,357.20	15,441.32	106,136
2024-05-30	31,732.17	31,872.79	30,794.74	31,122.84	15,325.92	276,024
2024-05-29	32,950.84	32,950.84	32,107.15	32,247.76	15,879.87	207,621
2024-05-28	31,591.56	32,997.71	31,497.82	32,950.84	16,226.08	457,801
2024-05-27	30,560.38	31,872.79	30,560.38	31,310.33	15,418.24	268,788
2024-05-24	31,450.95	32,575.87	30,466.64	30,841.61	15,187.43	586,681

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	1,200.0000 VND
2025-09-09	2,584.5000 VND
2024-09-13	1,499.9999 VND
2023-09-14	1,299.9999 VND
2022-09-14	1,499.9999 VND
2022-08-22	2,584.5000 VND
2021-08-04	1,199.9999 VND
2020-10-28	799.9999 VND
2019-08-16	699.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.